Skip to main content
logo
Megaworld Corporation (PSE:MEG)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.140
+0.010 (0.47%)
At close: Mar 19, 2026

Megaworld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20262.122.142.102.142.140.47%8,663,000
Mar 18, 20262.112.132.112.132.130.95%1,072,000
Mar 17, 20262.112.152.112.112.110.48%2,705,000
Mar 16, 20262.102.112.092.102.10-0.47%7,395,000
Mar 13, 20262.102.132.082.112.11-4,142,000
Mar 12, 20262.142.142.102.112.11-0.47%2,544,000
Mar 11, 20262.092.142.072.122.121.92%4,049,000
Mar 10, 20262.052.092.052.082.081.46%7,792,000
Mar 9, 20262.172.172.002.052.05-5.96%31,851,000
Mar 6, 20262.202.212.172.182.18-0.91%7,189,000
Mar 5, 20262.172.222.172.202.200.46%4,411,000
Mar 4, 20262.242.252.172.192.19-2.23%24,858,000
Mar 3, 20262.252.292.242.242.24-1.75%8,090,000
Mar 2, 20262.252.282.242.282.280.88%7,471,000
Feb 27, 20262.332.332.262.262.26-2.59%29,029,000
Feb 26, 20262.292.382.292.322.321.31%19,799,000
Feb 25, 20262.252.322.252.292.291.78%16,270,000
Feb 24, 20262.252.272.242.252.25-6,881,000
Feb 23, 20262.272.282.242.252.25-6,206,000
Feb 20, 20262.302.302.242.252.25-2.17%5,191,000
Feb 19, 20262.292.302.272.302.300.44%9,786,000
Feb 18, 20262.252.292.252.292.291.33%51,735,000
Feb 16, 20262.272.272.252.262.260.89%10,379,000
Feb 13, 20262.282.282.232.242.24-1.75%18,258,000
Feb 12, 20262.272.282.262.282.280.88%10,380,000
Feb 11, 20262.262.282.242.262.26-7,652,000
Feb 10, 20262.262.262.242.262.26-7,394,000
Feb 9, 20262.232.272.222.262.261.35%10,108,000
Feb 6, 20262.242.242.222.232.23-0.45%5,343,000
Feb 5, 20262.222.252.222.242.240.45%8,998,000
Feb 4, 20262.202.232.202.232.231.36%21,798,000
Feb 3, 20262.202.222.192.202.20-17,871,000
Feb 2, 20262.202.212.192.202.20-5,341,000
Jan 30, 20262.182.202.162.202.200.92%15,956,000
Jan 29, 20262.172.192.172.182.18-5,924,000
Jan 28, 20262.172.192.172.182.18-8,716,000
Jan 27, 20262.202.202.172.182.18-0.91%6,807,000
Jan 26, 20262.202.212.182.202.20-6,640,000
Jan 23, 20262.212.212.192.202.20-0.45%4,567,000
Jan 22, 20262.202.212.192.212.210.45%7,417,000
Jan 21, 20262.152.212.152.202.202.33%16,844,000
Jan 20, 20262.212.212.152.152.15-2.71%14,090,000
Jan 19, 20262.232.252.212.212.21-5,749,000
Jan 16, 20262.222.222.192.212.21-0.45%6,112,000
Jan 15, 20262.212.222.212.222.220.45%8,124,000
Jan 14, 20262.212.222.202.212.21-8,865,000
Jan 13, 20262.202.222.192.212.210.45%15,361,000
Jan 12, 20262.162.202.162.202.201.85%14,033,000
Jan 9, 20262.172.172.162.162.16-0.46%11,241,000
Jan 8, 20262.152.172.142.172.170.93%14,662,000